EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ADAM: Adam

07 Nov 25 15:59
LAST:

7.000

CHANGE:
 0.11		OPEN:
6.810		HIGH:
7.000		ASK:
6.560		VOLUME:
296.6K
CHG(%):
1.60		PREV:
6.890		LOW:
6.810		BID:
6.030		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Nov 256.8907.0006.8317.000484.7K
06 Nov 256.8806.9506.8206.890465.7K
05 Nov 256.8206.9006.8106.900447.7K
04 Nov 256.6406.8106.6406.800551.4K
03 Nov 256.7006.7006.5506.700715.9K
31 Oct 256.6006.7306.5556.670981.6K
30 Oct 256.8806.8906.4456.5801.88M
29 Oct 256.8207.0006.7356.900865.1K
28 Oct 256.9106.9306.8406.850295.5K
27 Oct 256.9406.9806.8906.930484.0K

COMPANY PROFILE

Name:Adam
About:Adamas Trust, Inc. acquires, invests in, finances, and manages mortgage-related single-family and multi-family residential assets in the United States. The company's targeted residential loans, including business purpose loans; agency RMBS; non-agency residential mortgage-backed securities (RMBS); structured multi-family property investments, such as preferred equity in, and mezzanine loans to owners of multi-family properties; and other mortgage-, residential housing- and credit-related assets and strategic investments; and commercial mortgage-backed securities (CMBS). It also owns and manages single-family rental properties. The company qualifies as a real estate investment trust for federal income tax purposes. It generally would not be subject to federal corporate income taxes if it distributes at least 90% of its taxable income to its stockholders. Adamas Trust, Inc. was formerly known as New York Mortgage Trust, Inc. and changed its name to Adamas Trust, Inc. in September 2025. Adamas Trust, Inc. was incorporated in 2003 and is headquartered in New York, New York.
Address:90 Park Avenue, New York, NY, United States, 10016
Website:https://www.adamasreit.com
FIGI:BBG000GZ8014

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:35.11 
Forward P/E:6.92 
Price to Sales:2.96 
Price to Book:0.71 
Profit Margin:0.31 
Operating Margin:0.45 
Return on Assets:0.00 
Return on Equity:0.04 
EPS Ratio:0.19 
Revenue:203.64M 
Shares:90.31M 
Market Cap:632.2M 

TECHNICAL INDICATORS

MA5:6.862.1%
MA10:6.822.6%
MA20:6.871.8%
STO9:100.00 
STO14:86.60 
RSI14:52.99
MTM14:0.12
ROC14:0.02 
ATR:0.16 
Week High:7.000.0%
Week Low:6.556.9%
Month High:7.081.1%
Month Low:6.45
Volatility:6.90 

RECENT SPLITS

Date Ratio
09 Mar 20231-4
29 May 20081-2
09 Oct 20071-5

RECENT DIVIDENDS

Date Amount
25 Sep 2025$0.23
23 Jun 2025$0.20
31 Mar 2025$0.20
20 Dec 2024$0.20
30 Sep 2024$0.20
28 Jun 2024$0.20
22 Mar 2024$0.20
22 Dec 2023$0.20
20 Sep 2023$0.30
15 Jun 2023$0.30